Italia markets close in 8 hours 28 minutes
FTSE MIB
33.707,21 -127,70 (-0,38%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,37 +0,54 (+0,67%) Bitcoin EUR
57.567,26 +428,57 (+0,75%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:86.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628C00086000 | 2024-06-21 3:14PM EDT | 2024-06-28 | 6.09 | 6.10 | 8.25 | 0.00 | - | 4 | 7 | 53.71% |
| XBI240705C00086000 | 2024-06-25 12:49PM EDT | 2024-07-05 | 7.75 | 6.25 | 7.45 | +3.25 | +72.22% | 8 | 9 | 41.16% |
| XBI240712C00086000 | 2024-06-18 12:41PM EDT | 2024-07-12 | 4.95 | 6.45 | 8.65 | 0.00 | - | - | 1 | 54.44% |
| XBI240719C00086000 | 2024-06-24 10:29AM EDT | 2024-07-19 | 8.45 | 7.40 | 7.90 | 0.00 | - | 1 | 617 | 34.77% |
| XBI240726C00086000 | 2024-06-21 9:42AM EDT | 2024-07-26 | 6.90 | 7.25 | 9.40 | 0.00 | - | 1 | 1 | 49.02% |
| XBI240816C00086000 | 2024-06-24 1:12PM EDT | 2024-08-16 | 9.35 | 8.70 | 8.90 | 0.00 | - | 1 | 203 | 33.42% |
| XBI240920C00086000 | 2024-06-25 3:27PM EDT | 2024-09-20 | 9.93 | 9.20 | 9.90 | -0.62 | -5.88% | 6 | 80 | 32.56% |
| XBI241018C00086000 | 2024-05-07 2:13PM EDT | 2024-10-18 | 9.50 | 10.30 | 11.40 | 0.00 | - | 1 | 0 | 36.59% |
| XBI241220C00086000 | 2024-06-25 11:59AM EDT | 2024-12-20 | 12.70 | 12.20 | 12.50 | +0.95 | +8.09% | 4 | 26 | 34.14% |
| XBI250117C00086000 | 2024-05-21 12:10PM EDT | 2025-01-17 | 12.36 | 10.60 | 10.90 | 0.00 | - | 1 | 591 | 25.31% |
| XBI250620C00086000 | 2024-04-23 1:19PM EDT | 2025-06-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
| XBI260116C00086000 | 2024-06-14 2:05PM EDT | 2026-01-16 | 17.70 | 17.50 | 20.10 | 0.00 | - | 1 | 51 | 36.88% |
| XBI261218C00086000 | 2024-05-29 12:06PM EDT | 2026-12-18 | 19.75 | 20.00 | 25.00 | 0.00 | - | 10 | 10 | 38.38% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628P00086000 | 2024-06-24 1:27PM EDT | 2024-06-28 | 0.04 | 0.01 | 0.11 | 0.00 | - | 1 | 62 | 55.27% |
| XBI240705P00086000 | 2024-06-24 2:44PM EDT | 2024-07-05 | 0.08 | 0.08 | 0.21 | 0.00 | - | 35 | 34 | 35.25% |
| XBI240712P00086000 | 2024-06-25 3:42PM EDT | 2024-07-12 | 0.23 | 0.22 | 0.26 | +0.03 | +15.00% | 10 | 16 | 28.57% |
| XBI240719P00086000 | 2024-06-25 3:33PM EDT | 2024-07-19 | 0.40 | 0.39 | 0.42 | +0.02 | +5.26% | 24 | 4,651 | 27.64% |
| XBI240726P00086000 | 2024-06-25 3:33PM EDT | 2024-07-26 | 0.62 | 0.53 | 0.80 | +0.13 | +26.53% | 33 | 29 | 30.32% |
| XBI240802P00086000 | 2024-06-25 11:18AM EDT | 2024-08-02 | 0.58 | 0.59 | 0.78 | -0.06 | -9.38% | 2 | 1 | 27.12% |
| XBI240816P00086000 | 2024-06-25 3:07PM EDT | 2024-08-16 | 1.07 | 1.05 | 1.12 | +0.10 | +10.31% | 123 | 327 | 26.78% |
| XBI240920P00086000 | 2024-06-12 12:09PM EDT | 2024-09-20 | 1.72 | 1.69 | 2.22 | 0.00 | - | 3 | 454 | 28.60% |
| XBI241018P00086000 | 2024-06-20 11:33AM EDT | 2024-10-18 | 3.30 | 2.12 | 2.29 | 0.00 | - | 1 | 7 | 25.28% |
| XBI250117P00086000 | 2024-06-25 3:27PM EDT | 2025-01-17 | 3.40 | 3.60 | 3.80 | -1.45 | -29.90% | 695 | 618 | 25.24% |
| XBI250620P00086000 | 2024-05-07 11:25AM EDT | 2025-06-20 | 7.75 | 4.40 | 6.40 | 0.00 | - | 41 | 57 | 26.95% |
| XBI260116P00086000 | 2024-01-25 11:20AM EDT | 2026-01-16 | 11.30 | 8.05 | 10.55 | 0.00 | - | 740 | 710 | 31.15% |
| XBI261218P00086000 | 2024-06-21 3:43PM EDT | 2026-12-18 | 8.78 | 6.50 | 10.10 | 0.00 | - | 600 | 606 | 23.88% |
© 2024 Yahoo. Tutti i diritti riservati.